Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.46	31.77	31.03	31.08	31.08	-1.40%	2,408,359
Jan 22, 2026	31.31	31.73	31.22	31.52	31.52	1.63%	2,941,101
Jan 21, 2026	30.88	31.05	30.49	31.02	31.02	0.53%	3,501,444
Jan 20, 2026	31.10	31.10	30.33	30.85	30.85	-1.55%	5,689,414
Jan 16, 2026	31.60	31.73	31.19	31.34	31.34	-0.84%	3,549,127
Jan 15, 2026	32.01	32.15	31.54	31.60	31.60	-1.22%	3,399,057
Jan 14, 2026	31.60	32.06	31.35	31.99	31.99	0.98%	4,050,904
Jan 13, 2026	32.09	32.20	31.58	31.68	31.68	-1.22%	3,087,673
Jan 12, 2026	32.02	32.25	31.66	32.07	32.07	-0.47%	2,872,345
Jan 9, 2026	32.68	32.97	32.06	32.22	32.22	-1.32%	2,722,479
Jan 8, 2026	32.39	33.03	32.19	32.65	32.65	0.18%	4,107,663
Jan 7, 2026	32.78	32.97	32.27	32.59	32.59	-0.43%	2,948,352
Jan 6, 2026	32.27	32.77	32.13	32.73	32.73	0.83%	2,836,648
Jan 5, 2026	31.88	32.79	31.87	32.46	32.27	2.27%	4,451,037
Jan 2, 2026	32.45	32.48	31.66	31.74	31.55	-1.70%	3,478,634
Dec 31, 2025	32.13	32.55	31.98	32.29	32.10	0.40%	2,736,862
Dec 30, 2025	32.29	32.49	32.07	32.16	31.97	-0.71%	2,090,207
Dec 29, 2025	32.54	32.69	32.23	32.39	32.20	-0.46%	4,134,664
Dec 26, 2025	32.81	32.83	32.49	32.54	32.35	-1.06%	1,692,441
Dec 24, 2025	32.69	32.89	32.60	32.89	32.70	0.40%	1,177,286
Dec 23, 2025	32.67	32.97	32.65	32.76	32.57	-0.03%	2,833,212
Dec 22, 2025	33.08	33.73	32.55	32.77	32.58	-0.76%	3,062,496
Dec 19, 2025	32.54	33.05	32.34	33.02	32.83	1.26%	10,067,485
Dec 18, 2025	32.88	32.89	32.49	32.61	32.42	0.31%	2,638,467
Dec 17, 2025	32.26	32.76	32.25	32.51	32.32	0.90%	4,182,782
Dec 16, 2025	32.63	32.79	32.19	32.22	32.03	-1.23%	3,608,566
Dec 15, 2025	33.32	33.43	32.51	32.62	32.43	-1.72%	3,297,178
Dec 12, 2025	33.37	33.51	33.01	33.19	33.00	0.03%	2,441,215
Dec 11, 2025	33.83	34.35	33.09	33.18	32.99	-1.86%	3,459,264
Dec 10, 2025	33.97	34.18	33.49	33.81	33.61	-0.62%	3,358,050
Dec 9, 2025	34.07	34.26	33.49	34.02	33.82	-0.32%	2,750,271
Dec 8, 2025	34.66	34.75	33.80	34.13	33.93	-1.13%	2,993,146
Dec 5, 2025	33.88	34.66	33.88	34.52	34.32	1.89%	2,547,021
Dec 4, 2025	33.71	33.98	33.35	33.88	33.68	0.74%	2,493,248
Dec 3, 2025	33.71	34.23	33.59	33.63	33.43	-0.21%	2,803,213
Dec 2, 2025	33.88	33.98	33.26	33.70	33.50	-0.15%	3,524,525
Dec 1, 2025	32.95	33.82	32.83	33.75	33.55	1.32%	3,328,966
Nov 28, 2025	33.22	33.61	33.18	33.31	33.12	0.27%	1,438,855
Nov 26, 2025	33.38	33.53	33.02	33.22	33.03	-0.51%	3,000,008
Nov 25, 2025	33.00	33.50	32.79	33.39	33.19	2.58%	4,419,922
Nov 24, 2025	32.44	32.98	32.29	32.55	32.36	0.87%	4,630,436
Nov 21, 2025	31.51	32.43	31.40	32.27	32.08	3.26%	3,869,551
Nov 20, 2025	31.87	32.00	31.20	31.25	31.07	-0.83%	3,451,921
Nov 19, 2025	31.58	31.71	31.36	31.51	31.33	0.06%	2,620,201
Nov 18, 2025	31.56	31.78	31.34	31.49	31.31	-0.28%	3,561,619
Nov 17, 2025	32.19	32.22	31.41	31.58	31.40	-2.17%	3,164,785
Nov 14, 2025	32.22	32.62	32.17	32.28	32.09	-0.80%	2,412,416
Nov 13, 2025	32.85	33.05	32.52	32.54	32.35	-1.36%	3,150,133
Nov 12, 2025	33.02	33.30	32.79	32.99	32.80	0.15%	2,906,266
Nov 11, 2025	33.29	33.42	32.88	32.94	32.75	-1.11%	2,767,803